Stockscreener 앱 받기
3.62
4.23%
-0.16
시간 외 거래:
3.53
-0.09
-2.49%
Ess Tech Inc 주식 (GWH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $3.82 | $3.50 | $0.32 | 474,694.0 | -4.23% |
| 2025-11-03 | $4.26 | $3.78 | $0.4766 | 566,822.0 | -8.47% |
| 2025-10-31 | $4.29 | $3.84 | $0.452 | 631,824.0 | +3.25% |
| 2025-10-30 | $4.44 | $4.00 | $0.44 | 550,560.0 | -8.05% |
| 2025-10-29 | $4.66 | $4.33 | $0.3266 | 891,166.0 | -7.45% |
| 2025-10-28 | $5.29 | $4.53 | $0.7624 | 1,457,214.0 | -4.08% |
| 2025-10-27 | $5.67 | $4.66 | $1.01 | 3,295,423.0 | +8.65% |
| 2025-10-24 | $4.90 | $4.48 | $0.42 | 1,345,034.0 | -6.82% |
| 2025-10-23 | $5.19 | $4.63 | $0.56 | 1,228,775.0 | +2.11% |
| 2025-10-22 | $4.84 | $4.04 | $0.80 | 2,549,517.0 | +9.47% |
| 2025-10-21 | $4.80 | $4.14 | $0.66 | 2,490,162.0 | -9.41% |
| 2025-10-20 | $5.47 | $4.75 | $0.72 | 3,139,019.0 | -9.47% |
| 2025-10-17 | $6.68 | $4.65 | $2.03 | 30,416,439.0 | +16.04% |
| 2025-10-16 | $5.67 | $4.53 | $1.14 | 5,950,012.0 | -25.65% |
| 2025-10-15 | $6.90 | $6.00 | $0.90 | 7,398,453.0 | -19.26% |
| 2025-10-14 | $10.77 | $6.58 | $4.19 | 30,504,619.0 | -16.24% |
| 2025-10-13 | $13.87 | $5.63 | $8.24 | 161,834,430.0 | +117.55% |
| 2025-10-10 | $5.33 | $3.04 | $2.29 | 279,447,520.0 | +141.86% |
| 2025-10-09 | $1.84 | $1.65 | $0.1899 | 6,034,515.0 | -3.91% |
| 2025-10-08 | $2.00 | $1.75 | $0.25 | 559,602.0 | -5.29% |
| 2025-10-07 | $2.10 | $1.76 | $0.34 | 997,532.0 | -5.97% |
Ess Tech Inc 주식 (GWH) 연도별 가격 이력
이 심층 분석에서는 Ess Tech Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GWH 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ess Tech Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ess Tech Inc 주식 (GWH) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $4.26 | $3.50 | $0.7566 | 1,516,210.0 | -12.35% |
| 2025-10 | $13.87 | $1.45 | $12.42 | 543,694,898.0 | +171.71% |
| 2025-09 | $1.86 | $1.22 | $0.6362 | 4,756,253.0 | +4.83% |
| 2025-08 | $1.95 | $1.36 | $0.59 | 3,680,085.0 | -23.68% |
| 2025-07 | $2.65 | $1.24 | $1.41 | 9,464,342.0 | +42.86% |
| 2025-06 | $1.62 | $0.95 | $0.67 | 7,269,904.0 | -21.76% |
| 2025-05 | $3.18 | $0.7601 | $2.42 | 42,147,554.0 | -24.11% |
| 2025-04 | $3.05 | $1.96 | $1.09 | 1,050,402.0 | -31.29% |
| 2025-03 | $3.73 | $2.95 | $0.78 | 939,464.0 | -9.70% |
| 2025-02 | $5.80 | $3.40 | $2.40 | 1,887,054.0 | -34.48% |
| 2025-01 | $6.87 | $4.91 | $1.96 | 1,335,725.0 | -6.29% |
Ess Tech Inc 주식 (GWH) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $6.63 | $4.35 | $2.28 | 1,871,597.0 | -1.92% |
| 2024-11 | $10.12 | $4.68 | $5.44 | 2,504,536.0 | -16.42% |
| 2024-10 | $8.74 | $5.92 | $2.82 | 1,497,021.0 | +18.51% |
| 2024-09 | $7.40 | $5.20 | $2.20 | 1,584,103.0 | -15.62% |
| 2024-08 | $11.30 | $5.71 | $5.59 | 2,040,167.7 | -33.26% |
| 2024-07 | $14.10 | $10.66 | $3.44 | 1,097,982.4 | -8.52% |
| 2024-06 | $13.65 | $10.36 | $3.29 | 1,628,876.5 | +9.73% |
| 2024-05 | $14.10 | $10.65 | $3.45 | 1,039,609.3 | -1.13% |
| 2024-04 | $12.00 | $9.75 | $2.25 | 871,078.9 | +4.23% |
| 2024-03 | $14.10 | $9.17 | $4.93 | 1,619,043.4 | -16.73% |
| 2024-02 | $16.50 | $11.85 | $4.65 | 1,167,812.5 | -15.67% |
| 2024-01 | $17.70 | $13.50 | $4.20 | 1,192,340.5 | -9.65% |
Ess Tech Inc 주식 (GWH) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $20.10 | $16.05 | $4.05 | 1,781,775.5 | -2.56% |
| 2023-11 | $21.15 | $15.00 | $6.15 | 1,431,781.5 | -2.50% |
| 2023-10 | $31.65 | $17.78 | $13.87 | 1,953,109.3 | -36.17% |
| 2023-09 | $30.90 | $19.20 | $11.70 | 2,388,676.1 | +31.47% |
| 2023-08 | $29.85 | $16.05 | $13.80 | 2,079,998.5 | -25.91% |
| 2023-07 | $31.80 | $20.10 | $11.70 | 1,722,275.9 | +31.29% |
| 2023-06 | $24.15 | $17.02 | $7.13 | 1,777,675.3 | +27.83% |
| 2023-05 | $20.25 | $11.25 | $9.00 | 3,320,909.1 | +7.48% |
| 2023-04 | $22.20 | $15.60 | $6.60 | 898,303.2 | -23.02% |
| 2023-03 | $27.45 | $15.15 | $12.30 | 2,398,641.0 | -23.63% |
| 2023-02 | $38.55 | $25.95 | $12.60 | 1,659,056.8 | -17.65% |
| 2023-01 | $38.85 | $31.20 | $7.65 | 1,654,786.5 | -9.05% |
2.18%
자본화:
|
볼륨(24시간):